Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:53PM EDT. Mercado abierto.
Opciones de comprapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240628C00060000 | 2024-02-16 3:27PM EDT | 60.00 | 26.33 | 29.15 | 34.00 | 0.00 | - | 10 | 145 | 69.14% |
| XLE240628C00065000 | 2023-11-06 3:13PM EDT | 65.00 | 22.35 | 18.10 | 18.50 | 0.00 | - | 6 | 6 | 0.00% |
| XLE240628C00067000 | 2024-04-12 1:57PM EDT | 67.00 | 30.87 | 25.00 | 29.70 | 0.00 | - | 3 | 6 | 65.63% |
| XLE240628C00068000 | 2023-11-06 11:18AM EDT | 68.00 | 20.85 | 15.55 | 15.95 | 0.00 | - | 63 | 61 | 0.00% |
| XLE240628C00069000 | 2023-12-13 4:35PM EDT | 69.00 | 15.00 | 14.30 | 17.70 | 0.00 | - | - | 5 | 0.00% |
| XLE240628C00070000 | 2024-01-05 3:54PM EDT | 70.00 | 16.43 | 14.20 | 17.50 | 0.00 | - | 2 | 124 | 0.00% |
| XLE240628C00071000 | 2023-11-06 10:33AM EDT | 71.00 | 18.70 | 13.15 | 13.50 | 0.00 | - | - | 8 | 0.00% |
| XLE240628C00072000 | 2024-01-24 3:58PM EDT | 72.00 | 11.80 | 12.50 | 16.90 | 0.00 | - | 2 | 9 | 0.00% |
| XLE240628C00073000 | 2024-02-26 4:56PM EDT | 73.00 | 14.90 | 19.00 | 23.55 | 0.00 | - | 5 | 23 | 50.20% |
| XLE240628C00074000 | 2024-02-26 11:25AM EDT | 74.00 | 13.85 | 19.00 | 21.00 | 0.00 | - | 7 | 19 | 61.43% |
| XLE240628C00075000 | 2024-03-19 9:37AM EDT | 75.00 | 18.10 | 17.40 | 21.85 | 0.00 | - | 1 | 43 | 52.76% |
| XLE240628C00076000 | 2024-04-30 11:22AM EDT | 76.00 | 19.83 | 17.95 | 18.35 | 0.00 | - | 15 | 19 | 45.31% |
| XLE240628C00077000 | 2024-04-03 11:21AM EDT | 77.00 | 21.95 | 13.90 | 15.45 | 0.00 | - | 20 | 60 | 0.00% |
| XLE240628C00078000 | 2024-04-04 10:25AM EDT | 78.00 | 19.80 | 12.55 | 17.45 | 0.00 | - | 1 | 91 | 57.40% |
| XLE240628C00079000 | 2024-03-06 10:39AM EDT | 79.00 | 9.98 | 19.35 | 19.55 | 0.00 | - | 3 | 50 | 86.90% |
| XLE240628C00080000 | 2024-05-15 3:34PM EDT | 80.00 | 14.20 | 14.00 | 14.20 | +0.16 | +1.19% | 8 | 231 | 33.86% |
| XLE240628C00081000 | 2024-04-03 3:57PM EDT | 81.00 | 18.07 | 9.75 | 14.50 | 0.00 | - | 1 | 111 | 50.07% |
| XLE240628C00082000 | 2024-05-15 1:04PM EDT | 82.00 | 12.50 | 11.75 | 12.25 | -0.27 | -2.11% | 80 | 354 | 30.71% |
| XLE240628C00083000 | 2024-05-02 10:58AM EDT | 83.00 | 10.50 | 10.95 | 11.45 | 0.00 | - | 1 | 494 | 31.79% |
| XLE240628C00084000 | 2024-05-10 2:18PM EDT | 84.00 | 10.19 | 10.00 | 10.40 | 0.00 | - | 1 | 147 | 28.86% |
| XLE240628C00085000 | 2024-05-14 1:58PM EDT | 85.00 | 8.82 | 9.00 | 9.35 | 0.00 | - | 4 | 339 | 25.95% |
| XLE240628C00086000 | 2024-04-26 3:13PM EDT | 86.00 | 11.10 | 8.15 | 8.35 | 0.00 | - | 1 | 292 | 23.78% |
| XLE240628C00087000 | 2024-05-13 1:40PM EDT | 87.00 | 7.10 | 7.20 | 7.50 | 0.00 | - | 8 | 345 | 23.46% |
| XLE240628C00088000 | 2024-05-15 1:44PM EDT | 88.00 | 6.60 | 6.35 | 6.50 | +0.57 | +9.45% | 13 | 531 | 21.14% |
| XLE240628C00089000 | 2024-05-10 2:18PM EDT | 89.00 | 5.71 | 5.50 | 5.60 | 0.00 | - | 2 | 2,523 | 19.83% |
| XLE240628C00090000 | 2024-05-15 10:08AM EDT | 90.00 | 3.83 | 4.65 | 4.80 | -0.60 | -13.54% | 17 | 575 | 19.24% |
| XLE240628C00091000 | 2024-05-15 11:50AM EDT | 91.00 | 3.98 | 3.90 | 4.05 | -0.44 | -9.95% | 6 | 499 | 18.70% |
| XLE240628C00092000 | 2024-05-14 1:21PM EDT | 92.00 | 2.53 | 3.20 | 3.30 | -0.62 | -19.68% | 10 | 190 | 17.76% |
| XLE240628C00093000 | 2024-05-15 10:39AM EDT | 93.00 | 2.21 | 2.61 | 2.67 | -0.39 | -15.00% | 78 | 176 | 17.33% |
| XLE240628C00094000 | 2024-05-15 3:03PM EDT | 94.00 | 2.14 | 2.07 | 2.11 | +0.04 | +1.90% | 14 | 207 | 16.92% |
| XLE240628C00095000 | 2024-05-15 10:46AM EDT | 95.00 | 1.39 | 1.59 | 1.62 | -0.09 | -6.08% | 3 | 1,751 | 16.50% |
| XLE240628C00096000 | 2024-05-15 1:22PM EDT | 96.00 | 1.38 | 1.21 | 1.23 | +0.20 | +16.95% | 15 | 336 | 16.30% |
| XLE240628C00097000 | 2024-05-15 1:21PM EDT | 97.00 | 1.01 | 0.89 | 0.91 | +0.14 | +16.09% | 58 | 256 | 16.10% |
| XLE240628C00098000 | 2024-05-15 11:24AM EDT | 98.00 | 0.61 | 0.64 | 0.67 | -0.07 | -10.29% | 18 | 355 | 16.07% |
| XLE240628C00099000 | 2024-05-15 2:51PM EDT | 99.00 | 0.49 | 0.45 | 0.48 | -0.02 | -3.92% | 2 | 9 | 15.99% |
| XLE240628C00100000 | 2024-05-15 1:45PM EDT | 100.00 | 0.34 | 0.31 | 0.34 | 0.00 | - | 72 | 2,508 | 15.99% |
| XLE240628C00102000 | 2024-05-13 2:36PM EDT | 102.00 | 0.18 | 0.16 | 0.17 | 0.00 | - | 1 | 1 | 16.19% |
| XLE240628C00103000 | 2024-05-13 12:21PM EDT | 103.00 | 0.14 | 0.11 | 0.13 | 0.00 | - | 1 | 1 | 16.60% |
| XLE240628C00105000 | 2024-05-15 11:55AM EDT | 105.00 | 0.05 | 0.06 | 0.08 | -0.03 | -37.50% | 32 | 317 | 17.58% |
| XLE240628C00110000 | 2024-05-15 11:54AM EDT | 110.00 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 2 | 343 | 21.00% |
| XLE240628C00115000 | 2024-05-08 9:30AM EDT | 115.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 28 | 3,465 | 25.00% |
| XLE240628C00120000 | 2024-05-10 9:53AM EDT | 120.00 | 0.01 | 0.01 | 0.20 | 0.00 | - | 5 | 541 | 38.77% |
| XLE240628C00125000 | 2024-04-19 3:33PM EDT | 125.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 1 | 133 | 57.37% |
Opciones de ventapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240628P00060000 | 2024-04-17 3:32PM EDT | 60.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 10 | 356 | 75.68% |
| XLE240628P00065000 | 2024-04-12 12:17PM EDT | 65.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 4 | 535 | 51.37% |
| XLE240628P00067000 | 2024-04-12 1:22PM EDT | 67.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 48 | 62.60% |
| XLE240628P00068000 | 2024-02-28 1:43PM EDT | 68.00 | 0.33 | 0.00 | 2.21 | 0.00 | - | 1 | 208 | 74.61% |
| XLE240628P00069000 | 2024-04-12 12:17PM EDT | 69.00 | 0.06 | 0.00 | 1.15 | 0.00 | - | 1 | 123 | 60.74% |
| XLE240628P00070000 | 2024-04-12 12:13PM EDT | 70.00 | 0.06 | 0.00 | 1.20 | 0.00 | - | 2 | 335 | 59.03% |
| XLE240628P00071000 | 2024-04-12 12:12PM EDT | 71.00 | 0.06 | 0.00 | 1.15 | 0.00 | - | 1 | 29 | 56.15% |
| XLE240628P00072000 | 2024-04-02 10:35AM EDT | 72.00 | 0.10 | 0.03 | 0.05 | 0.00 | - | 1 | 102 | 34.38% |
| XLE240628P00073000 | 2024-03-19 1:25PM EDT | 73.00 | 0.19 | 0.00 | 1.24 | 0.00 | - | 45 | 159 | 52.69% |
| XLE240628P00074000 | 2024-02-29 10:34AM EDT | 74.00 | 0.74 | 0.00 | 2.28 | 0.00 | - | 3 | 72 | 59.91% |
| XLE240628P00075000 | 2024-05-10 3:54PM EDT | 75.00 | 0.19 | 0.01 | 0.75 | 0.00 | - | 25 | 405 | 50.78% |
| XLE240628P00076000 | 2024-05-10 10:12AM EDT | 76.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 219 | 27.34% |
| XLE240628P00077000 | 2024-04-15 1:05PM EDT | 77.00 | 0.10 | 0.02 | 0.04 | 0.00 | - | 2 | 127 | 25.78% |
| XLE240628P00078000 | 2024-05-15 1:41PM EDT | 78.00 | 0.03 | 0.03 | 0.04 | -0.13 | -81.25% | 8 | 163 | 24.22% |
| XLE240628P00079000 | 2024-05-13 2:58PM EDT | 79.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1 | 128 | 23.63% |
| XLE240628P00080000 | 2024-05-13 9:42AM EDT | 80.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 1 | 839 | 22.07% |
| XLE240628P00081000 | 2024-05-14 1:59PM EDT | 81.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 5 | 92 | 21.19% |
| XLE240628P00082000 | 2024-05-15 11:54AM EDT | 82.00 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 2 | 111 | 20.61% |
| XLE240628P00083000 | 2024-05-14 1:59PM EDT | 83.00 | 0.10 | 0.08 | 0.10 | 0.00 | - | 5 | 366 | 19.87% |
| XLE240628P00084000 | 2024-05-13 11:40AM EDT | 84.00 | 0.14 | 0.11 | 0.13 | 0.00 | - | 1 | 282 | 19.24% |
| XLE240628P00085000 | 2024-05-15 3:00PM EDT | 85.00 | 0.17 | 0.15 | 0.17 | -0.03 | -15.00% | 12 | 962 | 18.60% |
| XLE240628P00086000 | 2024-05-15 2:28PM EDT | 86.00 | 0.21 | 0.22 | 0.24 | -0.05 | -19.23% | 4 | 336 | 18.34% |
| XLE240628P00087000 | 2024-05-15 11:33AM EDT | 87.00 | 0.31 | 0.32 | 0.34 | -0.08 | -20.51% | 46 | 243 | 18.16% |
| XLE240628P00088000 | 2024-05-15 1:41PM EDT | 88.00 | 0.42 | 0.45 | 0.47 | -0.06 | -12.50% | 26 | 3,791 | 17.95% |
| XLE240628P00089000 | 2024-05-15 2:52PM EDT | 89.00 | 0.61 | 0.62 | 0.65 | -0.10 | -14.08% | 23 | 267 | 17.85% |
| XLE240628P00090000 | 2024-05-15 1:18PM EDT | 90.00 | 0.75 | 0.84 | 0.87 | -0.23 | -23.47% | 330 | 564 | 17.68% |
| XLE240628P00091000 | 2024-05-15 2:28PM EDT | 91.00 | 1.07 | 1.12 | 1.16 | -0.11 | -9.32% | 26 | 86 | 17.63% |
| XLE240628P00092000 | 2024-05-15 3:02PM EDT | 92.00 | 1.46 | 1.46 | 1.50 | -0.09 | -5.81% | 6 | 180 | 17.48% |
| XLE240628P00093000 | 2024-05-15 11:03AM EDT | 93.00 | 2.11 | 1.88 | 1.91 | +0.12 | +6.03% | 8 | 354 | 17.38% |
| XLE240628P00094000 | 2024-05-15 12:11PM EDT | 94.00 | 2.30 | 2.36 | 2.42 | -0.08 | -3.36% | 16 | 64 | 17.51% |
| XLE240628P00095000 | 2024-05-15 1:44PM EDT | 95.00 | 2.83 | 2.93 | 2.99 | +0.02 | +0.71% | 15 | 213 | 17.55% |
| XLE240628P00096000 | 2024-05-02 9:37AM EDT | 96.00 | 4.60 | 3.55 | 3.65 | 0.00 | - | 3 | 11 | 17.82% |
| XLE240628P00097000 | 2024-05-03 9:48AM EDT | 97.00 | 5.50 | 4.25 | 4.35 | 0.00 | - | 1 | 79 | 17.92% |
| XLE240628P00098000 | 2024-05-02 2:09PM EDT | 98.00 | 5.95 | 5.00 | 5.15 | 0.00 | - | 22 | 159 | 18.46% |
| XLE240628P00100000 | 2024-04-30 2:50PM EDT | 100.00 | 6.50 | 6.70 | 6.85 | 0.00 | - | 2 | 107 | 19.48% |
| XLE240628P00105000 | 2024-04-12 10:39AM EDT | 105.00 | 7.70 | 9.00 | 13.60 | 0.00 | - | 77 | 0 | 46.75% |
| XLE240628P00110000 | 2023-09-14 3:47PM EDT | 110.00 | 17.71 | 20.50 | 21.90 | 0.00 | - | 1 | 1 | 79.41% |
© 2024 Yahoo. Todos los derechos reservados.